6,164円
信越化学工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 11,395.0 | 11,530.0 | 11,335.0 | 11,390.0 | 2,278.0 | 1,463,700 |
| 2018/02/20 | 11,440.0 | 11,460.0 | 11,215.0 | 11,320.0 | 2,264.0 | 1,171,400 |
| 2018/02/19 | 11,320.0 | 11,515.0 | 11,290.0 | 11,505.0 | 2,301.0 | 949,400 |
| 2018/02/16 | 11,180.0 | 11,370.0 | 11,125.0 | 11,225.0 | 2,245.0 | 1,222,700 |
| 2018/02/15 | 11,140.0 | 11,275.0 | 11,095.0 | 11,160.0 | 2,232.0 | 1,879,700 |
| 2018/02/14 | 11,195.0 | 11,275.0 | 11,020.0 | 11,140.0 | 2,228.0 | 1,718,700 |
| 2018/02/13 | 11,500.0 | 11,535.0 | 11,140.0 | 11,165.0 | 2,233.0 | 2,187,300 |
| 2018/02/09 | 11,205.0 | 11,380.0 | 11,090.0 | 11,220.0 | 2,244.0 | 2,870,500 |
| 2018/02/08 | 11,590.0 | 11,850.0 | 11,485.0 | 11,805.0 | 2,361.0 | 2,569,400 |
| 2018/02/07 | 12,215.0 | 12,440.0 | 11,520.0 | 11,540.0 | 2,308.0 | 3,758,900 |
| 2018/02/06 | 11,100.0 | 11,315.0 | 10,850.0 | 11,140.0 | 2,228.0 | 3,709,800 |
| 2018/02/05 | 11,865.0 | 11,960.0 | 11,675.0 | 11,680.0 | 2,336.0 | 1,972,200 |
| 2018/02/02 | 12,305.0 | 12,360.0 | 12,065.0 | 12,155.0 | 2,431.0 | 1,757,800 |
| 2018/02/01 | 12,415.0 | 12,520.0 | 12,325.0 | 12,480.0 | 2,496.0 | 1,565,300 |
| 2018/01/31 | 12,590.0 | 12,825.0 | 12,395.0 | 12,410.0 | 2,482.0 | 2,504,100 |
| 2018/01/30 | 13,160.0 | 13,160.0 | 12,460.0 | 12,470.0 | 2,494.0 | 2,948,700 |
| 2018/01/29 | 12,995.0 | 13,175.0 | 12,910.0 | 13,090.0 | 2,618.0 | 3,481,000 |
| 2018/01/26 | 12,565.0 | 12,585.0 | 12,400.0 | 12,510.0 | 2,502.0 | 2,278,700 |
| 2018/01/25 | 12,430.0 | 12,565.0 | 12,400.0 | 12,510.0 | 2,502.0 | 1,774,600 |
| 2018/01/24 | 12,615.0 | 12,625.0 | 12,540.0 | 12,600.0 | 2,520.0 | 1,471,600 |
おすすめ条件でスクリーニングされた銘柄を見る
信越化学工業の取引履歴を振り返りませんか？
信越化学工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
